ミダックホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 1,611 | 1,617 | 1,592 | 1,597 | +1 | +0.1% | 121,400 |
| 2024/02/22 | 1,622 | 1,650 | 1,579 | 1,596 | +14 | +0.9% | 171,600 |
| 2024/02/21 | 1,630 | 1,630 | 1,568 | 1,582 | -64 | -3.9% | 298,100 |
| 2024/02/20 | 1,646 | 1,672 | 1,638 | 1,646 | +20 | +1.2% | 125,100 |
| 2024/02/19 | 1,640 | 1,643 | 1,615 | 1,626 | -27 | -1.6% | 148,100 |
| 2024/02/16 | 1,668 | 1,678 | 1,617 | 1,653 | -30 | -1.8% | 207,300 |
| 2024/02/15 | 1,767 | 1,767 | 1,649 | 1,683 | +36 | +2.2% | 354,800 |
| 2024/02/14 | 1,696 | 1,696 | 1,640 | 1,647 | -31 | -1.8% | 140,700 |
| 2024/02/13 | 1,685 | 1,699 | 1,662 | 1,678 | +12 | +0.7% | 105,300 |
| 2024/02/09 | 1,670 | 1,676 | 1,660 | 1,666 | -4 | -0.2% | 89,000 |
| 2024/02/08 | 1,702 | 1,704 | 1,665 | 1,670 | -21 | -1.2% | 131,500 |
| 2024/02/07 | 1,794 | 1,794 | 1,691 | 1,691 | -112 | -6.2% | 212,800 |
| 2024/02/06 | 1,855 | 1,859 | 1,803 | 1,803 | -49 | -2.6% | 79,900 |
| 2024/02/05 | 1,837 | 1,861 | 1,820 | 1,852 | +10 | +0.5% | 100,900 |
| 2024/02/02 | 1,822 | 1,856 | 1,815 | 1,842 | +19 | +1% | 80,100 |
| 2024/02/01 | 1,849 | 1,853 | 1,813 | 1,823 | -32 | -1.7% | 69,800 |
| 2024/01/31 | 1,842 | 1,857 | 1,809 | 1,855 | ±0 | ±0% | 126,600 |
| 2024/01/30 | 1,892 | 1,892 | 1,848 | 1,855 | -22 | -1.2% | 119,700 |
| 2024/01/29 | 1,914 | 1,914 | 1,868 | 1,877 | -8 | -0.4% | 90,400 |
| 2024/01/26 | 1,920 | 1,923 | 1,880 | 1,885 | -55 | -2.8% | 82,300 |
| 2024/01/25 | 1,945 | 1,955 | 1,913 | 1,940 | -12 | -0.6% | 74,500 |
| 2024/01/24 | 2,000 | 2,000 | 1,946 | 1,952 | -67 | -3.3% | 73,400 |
| 2024/01/23 | 2,049 | 2,055 | 2,009 | 2,019 | -14 | -0.7% | 75,800 |
| 2024/01/22 | 1,984 | 2,041 | 1,980 | 2,033 | +49 | +2.5% | 106,200 |
| 2024/01/19 | 1,922 | 1,992 | 1,915 | 1,984 | +68 | +3.5% | 118,900 |
| 2024/01/18 | 1,945 | 1,945 | 1,905 | 1,916 | -26 | -1.3% | 96,400 |
| 2024/01/17 | 1,999 | 2,047 | 1,941 | 1,942 | -58 | -2.9% | 85,400 |
| 2024/01/16 | 2,072 | 2,073 | 2,000 | 2,000 | -65 | -3.1% | 50,900 |
| 2024/01/15 | 2,083 | 2,087 | 2,043 | 2,065 | -19 | -0.9% | 51,200 |
| 2024/01/12 | 2,047 | 2,088 | 2,036 | 2,084 | -2 | -0.1% | 68,100 |
| 2024/01/11 | 2,110 | 2,137 | 2,086 | 2,086 | -15 | -0.7% | 64,200 |
| 2024/01/10 | 2,142 | 2,142 | 2,098 | 2,101 | -47 | -2.2% | 75,700 |
| 2024/01/09 | 2,120 | 2,148 | 2,096 | 2,148 | +77 | +3.7% | 71,100 |
| 2024/01/05 | 2,145 | 2,169 | 2,070 | 2,071 | -56 | -2.6% | 72,400 |
| 2024/01/04 | 2,074 | 2,140 | 2,025 | 2,127 | +19 | +0.9% | 81,900 |
| 2023/12/29 | 2,160 | 2,168 | 2,087 | 2,108 | -42 | -2% | 156,200 |
| 2023/12/28 | 2,095 | 2,150 | 2,077 | 2,150 | +54 | +2.6% | 137,300 |
| 2023/12/27 | 2,058 | 2,110 | 2,043 | 2,096 | +74 | +3.7% | 156,500 |
| 2023/12/26 | 1,997 | 2,071 | 1,997 | 2,022 | +40 | +2% | 136,200 |
| 2023/12/25 | 1,954 | 2,012 | 1,949 | 1,982 | +24 | +1.2% | 128,200 |
| 2023/12/22 | 1,897 | 1,958 | 1,873 | 1,958 | +44 | +2.3% | 51,900 |
| 2023/12/21 | 1,926 | 1,947 | 1,911 | 1,914 | -31 | -1.6% | 44,100 |
| 2023/12/20 | 1,966 | 1,991 | 1,944 | 1,945 | -5 | -0.3% | 97,400 |
| 2023/12/19 | 1,913 | 1,950 | 1,913 | 1,950 | +37 | +1.9% | 78,100 |
| 2023/12/18 | 1,850 | 1,914 | 1,838 | 1,913 | +55 | +3% | 71,800 |
| 2023/12/15 | 1,850 | 1,911 | 1,850 | 1,858 | -12 | -0.6% | 120,400 |
| 2023/12/14 | 1,880 | 1,899 | 1,849 | 1,870 | +4 | +0.2% | 85,200 |
| 2023/12/13 | 1,719 | 1,874 | 1,719 | 1,866 | +133 | +7.7% | 192,400 |
| 2023/12/12 | 1,747 | 1,755 | 1,720 | 1,733 | +2 | +0.1% | 43,400 |
| 2023/12/11 | 1,710 | 1,754 | 1,697 | 1,731 | +61 | +3.7% | 67,600 |
51～
100
件表示中 / 1555件
類似銘柄と比較する
現在ご覧いただいている「ミダックＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ミダックＨＤ | 146,500円 | +19.8% | +18.7% | 0.55% | 23.45倍 | 3.49倍 |
|
東海地盤の産業廃棄物の処理・管理業者。自社施設での焼却・脱水等中間処理から最終処分まで |
| イチネンＨＤ | 169,200円 | +15.7% | -4.9% | 3.55% | 7.14倍 | 0.67倍 |
|
自動車リース中堅、リース車両整備受託、燃料販売等ケミカル事業も展開。Ｍ＆Ａに積極的 |
| ＣＳＰ | 275,700円 | +1.8% | +0.4% | 2.18% | 14.12倍 | 1.08倍 |
|
警備業界３位。人手による常駐警備から画像・ＩＴ活用の機械警備にシフト。鉄道向けに強み |
| クリーク＆リバ | 171,000円 | +10.4% | +16.0% | 2.51% | 11.92倍 | 2.38倍 |
|
テレビ・ゲーム・Ｗｅｂ・広告等の派遣、制作が主。医療ほか専門職分野拡大。配当性向３０％メド |
| 山田コンサル | 193,800円 | -4.9% | +0.2% | 3.92% | 12.87倍 | 2.22倍 |
|
経営コンサル大手。事業再生・事業承継に強み。Ｍ＆Ａ案件を強化中。アジア等海外コンサルも |
市場注目の銘柄
チャート関連のコラム
